Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 20.75 21.08 20.65 20.84 2,515,096 +0.00(+0.00%)
Sep 27, 2018 20.94 21.18 20.70 20.84 2,201,648 -0.14(-0.68%)
Sep 26, 2018 21.41 21.55 20.94 20.99 2,933,545 -0.52(-2.42%)
Sep 25, 2018 21.65 21.65 21.36 21.51 1,552,579 -0.05(-0.22%)
Sep 24, 2018 21.84 21.89 21.44 21.55 2,472,929 -0.33(-1.52%)
Sep 21, 2018 21.93 22.03 21.74 21.89 3,534,792 +0.05(+0.22%)
Sep 20, 2018 21.32 22.17 21.32 21.84 2,516,789 +0.62(+2.90%)
Sep 19, 2018 20.89 21.36 20.89 21.22 2,058,232 +0.33(+1.59%)
Sep 18, 2018 20.99 21.04 20.75 20.89 1,243,651 -0.09(-0.45%)
Sep 17, 2018 21.13 21.20 20.84 20.99 1,186,484 -0.05(-0.22%)
Sep 14, 2018 20.99 21.22 20.80 21.03 1,849,195 +0.09(+0.45%)
Sep 13, 2018 21.32 21.46 20.89 20.94 1,770,227 -0.33(-1.56%)
Sep 12, 2018 21.74 21.84 21.18 21.27 1,057,996 -0.47(-2.18%)
Sep 11, 2018 21.70 21.92 21.70 21.74 1,064,672 -0.05(-0.22%)
Sep 10, 2018 21.84 22.08 21.70 21.79 1,109,680 +0.09(+0.44%)
Sep 07, 2018 21.74 21.81 21.51 21.70 963,122 +0.05(+0.22%)
Sep 06, 2018 21.89 22.03 21.60 21.65 1,097,551 -0.19(-0.87%)
Sep 05, 2018 21.74 21.93 21.72 21.84 1,088,322 +0.05(+0.22%)
Sep 04, 2018 21.60 22.05 21.55 21.79 1,320,910 +0.14(+0.66%)
Aug 31, 2018 21.65 21.65 21.65 0 +0.24(+1.11%)
Aug 30, 2018 21.51 21.70 21.39 21.41 830,728 -0.14(-0.66%)
Aug 29, 2018 21.60 21.70 21.32 21.55 1,044,841 +0.00(+0.00%)
Aug 28, 2018 21.70 21.74 21.41 21.55 1,143,912 -0.09(-0.44%)
Aug 27, 2018 21.79 22.12 21.65 21.65 1,180,252 -0.05(-0.22%)
Aug 24, 2018 21.65 21.86 21.51 21.70 1,878,643 +0.00(+0.00%)
Aug 23, 2018 21.60 21.70 21.29 21.70 1,343,093 +0.09(+0.44%)
Aug 22, 2018 21.74 21.79 21.51 21.60 1,140,497 -0.19(-0.87%)
Aug 21, 2018 21.46 21.98 21.46 21.79 1,406,559 +0.33(+1.55%)
Aug 20, 2018 21.51 21.70 21.18 21.46 1,385,561 -0.05(-0.22%)
Aug 17, 2018 21.32 21.60 21.18 21.51 1,572,027 +0.14(+0.67%)
Aug 16, 2018 20.94 21.46 20.94 21.36 1,192,112 +0.47(+2.27%)
Aug 15, 2018 20.99 21.13 20.70 20.89 1,084,564 -0.14(-0.68%)
Aug 14, 2018 20.75 21.15 20.65 21.03 1,746,371 +0.38(+1.83%)
Aug 13, 2018 20.89 21.01 20.65 20.65 1,738,287 -0.28(-1.36%)
Aug 10, 2018 20.84 21.01 20.63 20.94 1,283,776 -0.05(-0.23%)
Aug 09, 2018 21.18 21.39 20.96 20.99 885,911 -0.24(-1.12%)
Aug 08, 2018 20.99 21.27 20.89 21.22 920,334 +0.24(+1.13%)
Aug 07, 2018 20.99 21.41 20.94 20.99 2,048,912 +0.05(+0.23%)
Aug 06, 2018 20.75 21.08 20.65 20.94 1,606,047 +0.14(+0.68%)
Aug 03, 2018 21.22 21.29 20.61 20.80 1,562,211 -0.45(-2.14%)
Aug 02, 2018 20.87 21.30 20.83 21.25 1,070,622 +0.24(+1.12%)
Aug 01, 2018 21.11 21.23 20.73 21.01 2,301,305 +0.05(+0.23%)
Jul 31, 2018 21.25 21.30 20.78 20.97 2,832,693 -0.38(-1.77%)
Jul 30, 2018 21.44 21.63 21.35 21.35 1,062,087 -0.14(-0.66%)
Jul 27, 2018 21.58 21.63 21.30 21.49 1,365,391 +0.00(+0.00%)
Jul 26, 2018 21.53 21.86 21.44 21.49 1,761,027 +0.05(+0.22%)
Jul 25, 2018 21.91 21.96 21.39 21.44 2,544,766 -0.28(-1.30%)
Jul 24, 2018 22.01 22.01 21.49 21.72 2,159,288 -0.33(-1.50%)
Jul 23, 2018 21.77 22.20 21.77 22.05 1,078,314 +0.24(+1.08%)
Jul 20, 2018 21.91 22.01 21.70 21.82 1,577,891 -0.05(-0.22%)
Jul 19, 2018 21.91 21.94 21.56 21.86 1,606,069 -0.05(-0.22%)
Jul 18, 2018 21.72 22.03 21.63 21.91 1,256,868 +0.14(+0.65%)
Jul 17, 2018 21.72 21.89 21.63 21.77 971,322 +0.05(+0.22%)
Jul 16, 2018 21.77 21.84 21.58 21.72 1,383,985 +0.09(+0.44%)
Jul 13, 2018 21.86 21.98 21.63 21.63 1,482,803 -0.28(-1.29%)
Jul 12, 2018 22.57 22.57 21.68 21.91 1,731,552 -0.52(-2.32%)
Jul 11, 2018 22.38 22.57 22.24 22.43 1,809,834 -0.05(-0.21%)
Jul 10, 2018 23.28 23.28 22.43 22.48 1,789,105 -0.61(-2.66%)
Jul 09, 2018 22.90 23.23 22.76 23.09 1,826,250 +0.33(+1.45%)
Jul 06, 2018 22.43 22.95 22.27 22.76 1,496,106 +0.28(+1.26%)
Jul 05, 2018 22.62 22.62 22.20 22.48 1,266,018 +0.05(+0.21%)
Jul 03, 2018 22.43 22.43 22.43 0 -0.09(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.